Mercados españoles cerrados

BlackRock ESG Capital Allocation Term Trust (ECAT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,89+0,04 (+0,24%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202416,9216,9916,8516,8916,89153.200
09 may 202416,8216,8516,7316,8516,85154.300
08 may 202416,7916,8716,7316,7516,75136.100
07 may 202416,7716,8816,7716,8016,80132.800
06 may 202416,6816,8816,6316,8016,80176.800
03 may 202416,5616,6716,4716,6516,65164.000
02 may 202416,4616,4616,3116,4016,4095.500
01 may 202416,2016,4716,1416,3116,31231.300
30 abr 202416,3516,3716,0916,1016,10170.000
29 abr 202416,2516,3116,2216,2916,29121.800
26 abr 202416,1516,2416,1516,1916,19162.000
25 abr 202416,0716,1016,0116,0416,04168.300
24 abr 202416,3116,3116,1516,2516,25126.000
23 abr 202416,1416,2516,1416,2416,24167.400
22 abr 202416,1416,2115,9516,1016,10267.600
19 abr 202416,2216,2216,0216,0516,05150.200
18 abr 202416,1816,2716,1016,1816,18144.800
17 abr 202416,3316,3416,1516,1816,18110.000
16 abr 202416,1816,3116,1616,2016,20192.200
15 abr 202416,5316,5316,2516,2616,26130.700
12 abr 202416,6016,6316,3916,4416,44189.700
12 abr 20240.15 Dividendo
11 abr 202416,7216,8916,6316,8316,68217.100
10 abr 202416,8316,8716,6016,6916,54225.300
09 abr 202417,0217,1016,9216,9416,79187.800
08 abr 202416,9517,0516,9217,0216,87131.300
05 abr 202416,8517,0316,8516,9216,77141.300
04 abr 202417,1017,1116,8116,8316,68308.300
03 abr 202416,9217,1116,9217,0116,86195.100
02 abr 202417,2817,2817,0517,0916,94168.800
01 abr 202417,3117,4017,2517,3817,23298.200
28 mar 202417,3117,4017,3117,3617,21543.000
27 mar 202417,1417,3117,1417,3017,15276.900
26 mar 202417,1217,2117,1217,1216,97233.300
25 mar 202416,9417,1416,9417,1216,97179.500
22 mar 202417,0217,0617,0017,0316,88156.500
21 mar 202416,9517,0416,9517,0216,87247.500
20 mar 202416,7816,9216,7516,8816,73335.500
19 mar 202416,5916,7716,5916,7316,58232.900
18 mar 202416,6216,7216,6116,6716,52205.400
15 mar 202416,6016,6516,5016,5316,38215.100
14 mar 202416,9317,0016,6616,6816,53166.300
14 mar 20240.15 Dividendo
13 mar 202417,1017,1517,0817,0816,78130.300
12 mar 202417,1417,1617,0317,1216,82137.300
11 mar 202417,1117,1116,9917,0516,75194.400
08 mar 202417,1517,3017,0517,0716,77184.600
07 mar 202417,0117,1117,0117,1116,81205.800
06 mar 202416,8616,9816,8416,9616,66359.400
05 mar 202417,1717,2016,6616,7816,48585.200
04 mar 202417,1717,2617,1717,2216,92146.000
01 mar 202417,1817,3017,1317,2816,98308.200
29 feb 202417,1717,2017,0817,1216,82177.800
28 feb 202417,0417,0816,9617,0516,75198.500
27 feb 202417,1117,1617,0817,1416,84484.400
26 feb 202417,0817,1117,0217,0316,73411.600
23 feb 202417,0017,1216,9517,0216,72172.100
22 feb 202416,9016,9916,8816,9816,68162.100
21 feb 202416,6816,8116,6416,7316,44159.400
20 feb 202416,6616,7016,6016,6616,37239.400
16 feb 202416,7216,7516,6716,6916,40135.400
15 feb 202416,6216,7216,6216,7216,43207.400
14 feb 202416,5116,6916,4616,5616,27214.000
14 feb 20240.15 Dividendo
13 feb 202416,8216,8516,6716,6716,23495.800
12 feb 202416,9717,0916,9717,0616,61303.400
09 feb 202416,8416,9816,8416,9716,52210.900
08 feb 202416,8016,8816,7816,8716,42275.700
07 feb 202416,6916,8116,6916,7816,34248.000
06 feb 202416,5716,6916,5716,6716,23224.400
05 feb 202416,5916,6016,3616,6016,16346.700
02 feb 202416,4516,5716,4216,5516,11200.000
01 feb 202416,4516,5316,3516,5116,07370.200
31 ene 202416,6616,6716,4016,4015,97404.700
30 ene 202416,8216,8216,6316,6616,22215.000
29 ene 202416,7416,8516,7416,8216,38322.900
26 ene 202416,6216,7516,6216,7116,27379.800
25 ene 202416,6616,7516,6116,6216,18363.100
24 ene 202416,4616,6316,4616,5916,15301.600
23 ene 202416,3816,4616,3516,4516,01216.200
22 ene 202416,3416,4416,3416,3815,95171.000
19 ene 202416,2116,3216,1816,3015,87206.200
18 ene 202416,2116,3316,1616,1915,76357.500
17 ene 202416,1116,2716,0916,1915,76371.700
16 ene 202416,2216,3116,1916,2315,80362.200
12 ene 202416,3016,3916,2516,2715,84204.800
11 ene 202416,3916,3916,1816,2415,81267.000
11 ene 20240.15 Dividendo
10 ene 202416,4316,4816,3816,4815,90265.200
09 ene 202416,3916,4116,2516,3715,79296.400
08 ene 202416,2716,4316,2716,4315,85235.100
05 ene 202416,2516,2816,1416,2215,65231.300
04 ene 202416,0516,2016,0416,1815,61146.500
03 ene 202416,0416,1716,0116,0815,51296.500
02 ene 202416,0516,1616,0116,1215,55313.600
29 dic 202316,3416,3716,0616,1315,56557.800
28 dic 202316,3616,4516,2916,3615,78702.500
27 dic 202316,4016,4516,3516,4215,84578.200
26 dic 202316,3016,4316,3016,4215,84492.500
22 dic 202316,2716,4216,2716,3315,75233.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...